KissMeData/004990/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	211400	2739265950	28550	28550	28550	28550	2980
3	20230605	211300	2739265950	28550	28550	28550	28550	0
4	20230605	211200	2739265950	28550	28550	28550	28550	0
5	20230605	211100	2739265950	28550	28550	28550	28550	0
6	20230605	211000	2739265950	28550	28550	28550	28550	0
7	20230605	210900	2739265950	28550	28550	28550	28550	0
8	20230605	210800	2739265950	28550	28550	28550	28550	0
9	20230605	210700	2739265950	28550	28550	28550	28550	0
10	20230605	210600	2739265950	28550	28550	28550	28550	0
11	20230605	210500	2739265950	28550	28550	28550	28550	0
12	20230605	210400	2739265950	28550	28550	28550	28550	0
13	20230605	210300	2739265950	28550	28550	28550	28550	0
14	20230605	210200	2739265950	28550	28550	28550	28550	0
15	20230605	210100	2739265950	28550	28550	28550	28550	0
16	20230605	210000	2739265950	28550	28550	28550	28550	0
17	20230605	205900	2739265950	28550	28550	28550	28550	0
18	20230605	205800	2739265950	28550	28550	28550	28550	0
19	20230605	205700	2739265950	28550	28550	28550	28550	0
20	20230605	205600	2739265950	28550	28550	28550	28550	0
21	20230605	205500	2739265950	28550	28550	28550	28550	0
22	20230605	205400	2739265950	28550	28550	28550	28550	0
23	20230605	205300	2739265950	28550	28550	28550	28550	0
24	20230605	205200	2739265950	28550	28550	28550	28550	0
25	20230605	205100	2739265950	28550	28550	28550	28550	0
26	20230605	205000	2739265950	28550	28550	28550	28550	0
27	20230605	204900	2739265950	28550	28550	28550	28550	0
28	20230605	204800	2739265950	28550	28550	28550	28550	0
29	20230605	204700	2739265950	28550	28550	28550	28550	0
30	20230605	204600	2739265950	28550	28550	28550	28550	0
31	20230605	204500	2739265950	28550	28550	28550	28550	0
32	20230605	204400	2739265950	28550	28550	28550	28550	2980
33	20230605	204300	2739265950	28550	28550	28550	28550	0
34	20230605	204200	2739265950	28550	28550	28550	28550	0
35	20230605	204100	2739265950	28550	28550	28550	28550	0
36	20230605	204000	2739265950	28550	28550	28550	28550	0
37	20230605	203900	2739265950	28550	28550	28550	28550	0
38	20230605	203800	2739265950	28550	28550	28550	28550	0
39	20230605	203700	2739265950	28550	28550	28550	28550	0
40	20230605	203600	2739265950	28550	28550	28550	28550	0
41	20230605	203500	2739265950	28550	28550	28550	28550	0
42	20230605	203400	2739265950	28550	28550	28550	28550	0
43	20230605	203300	2739265950	28550	28550	28550	28550	0
44	20230605	203200	2739265950	28550	28550	28550	28550	0
45	20230605	203100	2739265950	28550	28550	28550	28550	0
46	20230605	203000	2739265950	28550	28550	28550	28550	0
47	20230605	202900	2739265950	28550	28550	28550	28550	0
48	20230605	202800	2739265950	28550	28550	28550	28550	0
49	20230605	202700	2739265950	28550	28550	28550	28550	0
50	20230605	202600	2739265950	28550	28550	28550	28550	0
51	20230605	202500	2739265950	28550	28550	28550	28550	0
52	20230605	202400	2739265950	28550	28550	28550	28550	0
53	20230605	202300	2739265950	28550	28550	28550	28550	0
54	20230605	202200	2739265950	28550	28550	28550	28550	0
55	20230605	202100	2739265950	28550	28550	28550	28550	0
56	20230605	202000	2739265950	28550	28550	28550	28550	0
57	20230605	201900	2739265950	28550	28550	28550	28550	0
58	20230605	201800	2739265950	28550	28550	28550	28550	0
59	20230605	201700	2739265950	28550	28550	28550	28550	0
60	20230605	201600	2739265950	28550	28550	28550	28550	0
61	20230605	201500	2739265950	28550	28550	28550	28550	0
62	20230605	201400	2739265950	28550	28550	28550	28550	2980
63	20230605	201300	2739265950	28550	28550	28550	28550	0
64	20230605	201200	2739265950	28550	28550	28550	28550	0
65	20230605	201100	2739265950	28550	28550	28550	28550	0
66	20230605	201000	2739265950	28550	28550	28550	28550	0
67	20230605	200900	2739265950	28550	28550	28550	28550	0
68	20230605	200800	2739265950	28550	28550	28550	28550	0
69	20230605	200700	2739265950	28550	28550	28550	28550	0
70	20230605	200600	2739265950	28550	28550	28550	28550	0
71	20230605	200500	2739265950	28550	28550	28550	28550	0
72	20230605	200400	2739265950	28550	28550	28550	28550	0
73	20230605	200300	2739265950	28550	28550	28550	28550	0
74	20230605	200200	2739265950	28550	28550	28550	28550	0
75	20230605	200100	2739265950	28550	28550	28550	28550	0
76	20230605	200000	2739265950	28550	28550	28550	28550	0
77	20230605	195900	2739265950	28550	28550	28550	28550	0
78	20230605	195800	2739265950	28550	28550	28550	28550	0
79	20230605	195700	2739265950	28550	28550	28550	28550	0
80	20230605	195600	2739265950	28550	28550	28550	28550	0
81	20230605	195500	2739265950	28550	28550	28550	28550	0
82	20230605	195400	2739265950	28550	28550	28550	28550	0
83	20230605	195300	2739265950	28550	28550	28550	28550	0
84	20230605	195200	2739265950	28550	28550	28550	28550	0
85	20230605	195100	2739265950	28550	28550	28550	28550	0
86	20230605	195000	2739265950	28550	28550	28550	28550	0
87	20230605	194900	2739265950	28550	28550	28550	28550	0
88	20230605	194800	2739265950	28550	28550	28550	28550	0
89	20230605	194700	2739265950	28550	28550	28550	28550	0
90	20230605	194600	2739265950	28550	28550	28550	28550	0
91	20230605	194500	2739265950	28550	28550	28550	28550	0
92	20230605	194400	2739265950	28550	28550	28550	28550	2980
93	20230605	194300	2739265950	28550	28550	28550	28550	0
94	20230605	194200	2739265950	28550	28550	28550	28550	0
95	20230605	194100	2739265950	28550	28550	28550	28550	0
96	20230605	194000	2739265950	28550	28550	28550	28550	0
97	20230605	193900	2739265950	28550	28550	28550	28550	0
98	20230605	193800	2739265950	28550	28550	28550	28550	0
99	20230605	193700	2739265950	28550	28550	28550	28550	0
100	20230605	193600	2739265950	28550	28550	28550	28550	0
101	20230605	193500	2739265950	28550	28550	28550	28550	0
102	20230605	193400	2739265950	28550	28550	28550	28550	0
103	20230605	193300	2739265950	28550	28550	28550	28550	0
104	20230605	193200	2739265950	28550	28550	28550	28550	0
105	20230605	193100	2739265950	28550	28550	28550	28550	0
106	20230605	193000	2739265950	28550	28550	28550	28550	0
107	20230605	192900	2739265950	28550	28550	28550	28550	0
108	20230605	192800	2739265950	28550	28550	28550	28550	0
109	20230605	192700	2739265950	28550	28550	28550	28550	0
110	20230605	192600	2739265950	28550	28550	28550	28550	0
111	20230605	192500	2739265950	28550	28550	28550	28550	0
112	20230605	192400	2739265950	28550	28550	28550	28550	0
113	20230605	192300	2739265950	28550	28550	28550	28550	0
114	20230605	192200	2739265950	28550	28550	28550	28550	0
115	20230605	192100	2739265950	28550	28550	28550	28550	0
116	20230605	192000	2739265950	28550	28550	28550	28550	0
117	20230605	191900	2739265950	28550	28550	28550	28550	0
118	20230605	191800	2739265950	28550	28550	28550	28550	0
119	20230605	191700	2739265950	28550	28550	28550	28550	0
120	20230605	191600	2739265950	28550	28550	28550	28550	0
121	20230605	191500	2739265950	28550	28550	28550	28550	0
122	20230605	191400	2739265950	28550	28550	28550	28550	2980
123	20230605	191300	2739265950	28550	28550	28550	28550	0
124	20230605	191200	2739265950	28550	28550	28550	28550	0
125	20230605	191100	2739265950	28550	28550	28550	28550	0
126	20230605	191000	2739265950	28550	28550	28550	28550	0
127	20230605	190900	2739265950	28550	28550	28550	28550	0
128	20230605	190800	2739265950	28550	28550	28550	28550	0
129	20230605	190700	2739265950	28550	28550	28550	28550	0
130	20230605	190600	2739265950	28550	28550	28550	28550	0
131	20230605	190500	2739265950	28550	28550	28550	28550	0
132	20230605	190400	2739265950	28550	28550	28550	28550	0
133	20230605	190300	2739265950	28550	28550	28550	28550	0
134	20230605	190200	2739265950	28550	28550	28550	28550	0
135	20230605	190100	2739265950	28550	28550	28550	28550	0
136	20230605	190000	2739265950	28550	28550	28550	28550	0
137	20230605	185900	2739265950	28550	28550	28550	28550	0
138	20230605	185800	2739265950	28550	28550	28550	28550	0
139	20230605	185700	2739265950	28550	28550	28550	28550	0
140	20230605	185600	2739265950	28550	28550	28550	28550	0
141	20230605	185500	2739265950	28550	28550	28550	28550	0
142	20230605	185400	2739265950	28550	28550	28550	28550	0
143	20230605	185300	2739265950	28550	28550	28550	28550	0
144	20230605	185200	2739265950	28550	28550	28550	28550	0
145	20230605	185100	2739265950	28550	28550	28550	28550	0
146	20230605	185000	2739265950	28550	28550	28550	28550	0
147	20230605	184900	2739265950	28550	28550	28550	28550	0
148	20230605	184800	2739265950	28550	28550	28550	28550	0
149	20230605	184700	2739265950	28550	28550	28550	28550	0
150	20230605	184600	2739265950	28550	28550	28550	28550	0
151	20230605	184500	2739265950	28550	28550	28550	28550	0
152	20230605	184400	2739265950	28550	28550	28550	28550	2980
153	20230605	184300	2739265950	28550	28550	28550	28550	0
154	20230605	184200	2739265950	28550	28550	28550	28550	0
155	20230605	184100	2739265950	28550	28550	28550	28550	0
156	20230605	184000	2739265950	28550	28550	28550	28550	0
157	20230605	183900	2739265950	28550	28550	28550	28550	0
158	20230605	183800	2739265950	28550	28550	28550	28550	0
159	20230605	183700	2739265950	28550	28550	28550	28550	0
160	20230605	183600	2739265950	28550	28550	28550	28550	0
161	20230605	183500	2739265950	28550	28550	28550	28550	0
162	20230605	183400	2739265950	28550	28550	28550	28550	0
163	20230605	183300	2739265950	28550	28550	28550	28550	0
164	20230605	183200	2739265950	28550	28550	28550	28550	0
165	20230605	183100	2739265950	28550	28550	28550	28550	0
166	20230605	183000	2739265950	28550	28550	28550	28550	0
167	20230605	182900	2739265950	28550	28550	28550	28550	0
168	20230605	182800	2739265950	28550	28550	28550	28550	0
169	20230605	182700	2739265950	28550	28550	28550	28550	0
170	20230605	182600	2739265950	28550	28550	28550	28550	0
171	20230605	182500	2739265950	28550	28550	28550	28550	0
172	20230605	182400	2739265950	28550	28550	28550	28550	0
173	20230605	182300	2739265950	28550	28550	28550	28550	0
174	20230605	182200	2739265950	28550	28550	28550	28550	0
175	20230605	182100	2739265950	28550	28550	28550	28550	0
176	20230605	182000	2739265950	28550	28550	28550	28550	0
177	20230605	181900	2739265950	28550	28550	28550	28550	0
178	20230605	181800	2739265950	28550	28550	28550	28550	0
179	20230605	181700	2739265950	28550	28550	28550	28550	0
180	20230605	181600	2739265950	28550	28550	28550	28550	0
181	20230605	181500	2739265950	28550	28550	28550	28550	0
182	20230605	181400	2739265950	28550	28550	28550	28550	2980
183	20230605	181300	2739265950	28550	28550	28550	28550	0
184	20230605	181200	2739265950	28550	28550	28550	28550	0
185	20230605	181100	2739265950	28550	28550	28550	28550	0
186	20230605	181000	2739265950	28550	28550	28550	28550	0
187	20230605	180900	2739265950	28550	28550	28550	28550	0
188	20230605	180800	2739265950	28550	28550	28550	28550	0
189	20230605	180700	2739265950	28550	28550	28550	28550	0
190	20230605	180600	2739265950	28550	28550	28550	28550	0
191	20230605	180500	2739265950	28550	28550	28550	28550	0
192	20230605	180400	2739265950	28550	28550	28550	28550	0
193	20230605	180300	2739265950	28550	28550	28550	28550	0
194	20230605	180200	2739265950	28550	28550	28550	28550	0
195	20230605	180100	2739265950	28550	28550	28550	28550	0
196	20230605	180000	2739265950	28550	28550	28550	28550	0
197	20230605	175900	2739265950	28550	28550	28550	28550	0
198	20230605	175800	2739265950	28550	28550	28550	28550	0
199	20230605	175700	2739265950	28550	28550	28550	28550	0
200	20230605	175600	2739265950	28550	28550	28550	28550	0
201	20230605	175500	2739265950	28550	28550	28550	28550	0
202	20230605	175400	2739265950	28550	28550	28550	28550	0
203	20230605	175300	2739265950	28550	28550	28550	28550	0
204	20230605	175200	2739265950	28550	28550	28550	28550	0
205	20230605	175100	2739265950	28550	28550	28550	28550	0
206	20230605	175000	2739265950	28550	28550	28550	28550	0
207	20230605	174900	2739265950	28550	28550	28550	28550	0
208	20230605	174800	2739265950	28550	28550	28550	28550	0
209	20230605	174700	2739265950	28550	28550	28550	28550	0
210	20230605	174600	2739265950	28550	28550	28550	28550	0
211	20230605	174500	2739265950	28550	28550	28550	28550	0
212	20230605	174400	2739265950	28550	28550	28550	28550	2980
213	20230605	174300	2739265950	28550	28550	28550	28550	0
214	20230605	174200	2739265950	28550	28550	28550	28550	0
215	20230605	174100	2739265950	28550	28550	28550	28550	0
216	20230605	174000	2739265950	28550	28550	28550	28550	0
217	20230605	173900	2739265950	28550	28550	28550	28550	0
218	20230605	173800	2739265950	28550	28550	28550	28550	0
219	20230605	173700	2739265950	28550	28550	28550	28550	0
220	20230605	173600	2739265950	28550	28550	28550	28550	0
221	20230605	173500	2739265950	28550	28550	28550	28550	0
222	20230605	173400	2739265950	28550	28550	28550	28550	0
223	20230605	173300	2739265950	28550	28550	28550	28550	0
224	20230605	173200	2739265950	28550	28550	28550	28550	0
225	20230605	173100	2739265950	28550	28550	28550	28550	0
226	20230605	173000	2739265950	28550	28550	28550	28550	0
227	20230605	172900	2739265950	28550	28550	28550	28550	0
228	20230605	172800	2739265950	28550	28550	28550	28550	0
229	20230605	172700	2739265950	28550	28550	28550	28550	0
230	20230605	172600	2739265950	28550	28550	28550	28550	0
231	20230605	172500	2739265950	28550	28550	28550	28550	0
232	20230605	172400	2739265950	28550	28550	28550	28550	0
233	20230605	172300	2739265950	28550	28550	28550	28550	0
234	20230605	172200	2739265950	28550	28550	28550	28550	0
235	20230605	172100	2739265950	28550	28550	28550	28550	0
236	20230605	172000	2739265950	28550	28550	28550	28550	0
237	20230605	171900	2739265950	28550	28550	28550	28550	0
238	20230605	171800	2739265950	28550	28550	28550	28550	0
239	20230605	171700	2739265950	28550	28550	28550	28550	0
240	20230605	171600	2739265950	28550	28550	28550	28550	0
241	20230605	171500	2739265950	28550	28550	28550	28550	0
242	20230605	171400	2739265950	28550	28550	28550	28550	2980
243	20230605	171300	2739265950	28550	28550	28550	28550	0
244	20230605	171200	2739265950	28550	28550	28550	28550	0
245	20230605	171100	2739265950	28550	28550	28550	28550	0
246	20230605	171000	2739265950	28550	28550	28550	28550	0
247	20230605	170900	2739265950	28550	28550	28550	28550	0
248	20230605	170800	2739265950	28550	28550	28550	28550	0
249	20230605	170700	2739265950	28550	28550	28550	28550	0
250	20230605	170600	2739265950	28550	28550	28550	28550	0
251	20230605	170500	2739265950	28550	28550	28550	28550	0
252	20230605	170400	2739265950	28550	28550	28550	28550	0
253	20230605	170300	2739265950	28550	28550	28550	28550	0
254	20230605	170200	2739265950	28550	28550	28550	28550	0
255	20230605	170100	2739265950	28550	28550	28550	28550	0
256	20230605	170000	2739265950	28550	28550	28550	28550	0
257	20230605	165900	2739265950	28550	28550	28550	28550	0
258	20230605	165800	2739265950	28550	28550	28550	28550	0
259	20230605	165700	2739265950	28550	28550	28550	28550	0
260	20230605	165600	2739265950	28550	28550	28550	28550	0
261	20230605	165500	2739265950	28550	28550	28550	28550	0
262	20230605	165400	2739265950	28550	28550	28550	28550	0
263	20230605	165300	2739265950	28550	28550	28550	28550	0
264	20230605	165200	2739265950	28550	28550	28550	28550	0
265	20230605	165100	2739265950	28550	28550	28550	28550	0
266	20230605	165000	2739265950	28550	28550	28550	28550	0
267	20230605	164900	2739265950	28550	28550	28550	28550	0
268	20230605	164800	2739265950	28550	28550	28550	28550	0
269	20230605	164700	2739265950	28550	28550	28550	28550	0
270	20230605	164600	2739265950	28550	28550	28550	28550	0
271	20230605	164500	2739265950	28550	28550	28550	28550	0
272	20230605	164400	2739265950	28550	28550	28550	28550	2980
273	20230605	164300	2739265950	28550	28550	28550	28550	0
274	20230605	164200	2739265950	28550	28550	28550	28550	0
275	20230605	164100	2739265950	28550	28550	28550	28550	0
276	20230605	164000	2739265950	28550	28550	28550	28550	0
277	20230605	163900	2739265950	28550	28550	28550	28550	0
278	20230605	163800	2739265950	28550	28550	28550	28550	0
279	20230605	163700	2739265950	28550	28550	28550	28550	0
280	20230605	163600	2739265950	28550	28550	28550	28550	0
281	20230605	163500	2739265950	28550	28550	28550	28550	0
282	20230605	163400	2739265950	28550	28550	28550	28550	0
283	20230605	163300	2739265950	28550	28550	28550	28550	0
284	20230605	163200	2739265950	28550	28550	28550	28550	0
285	20230605	163100	2739265950	28550	28550	28550	28550	0
286	20230605	163000	2739265950	28550	28550	28550	28550	0
287	20230605	162900	2739265950	28550	28550	28550	28550	0
288	20230605	162800	2739265950	28550	28550	28550	28550	0
289	20230605	162700	2739265950	28550	28550	28550	28550	0
290	20230605	162600	2739265950	28550	28550	28550	28550	0
291	20230605	162500	2739265950	28550	28550	28550	28550	0
292	20230605	162400	2739265950	28550	28550	28550	28550	0
293	20230605	162300	2739265950	28550	28550	28550	28550	0
294	20230605	162200	2739265950	28550	28550	28550	28550	0
295	20230605	162100	2739265950	28550	28550	28550	28550	0
296	20230605	162000	2739265950	28550	28550	28550	28550	0
297	20230605	161900	2739265950	28550	28550	28550	28550	0
298	20230605	161800	2739265950	28550	28550	28550	28550	0
299	20230605	161700	2739265950	28550	28550	28550	28550	0
300	20230605	161600	2739265950	28550	28550	28550	28550	0
301	20230605	161500	2739265950	28550	28550	28550	28550	0
302	20230605	161400	2739265950	28550	28550	28550	28550	2980
303	20230605	161300	2739265950	28550	28550	28550	28550	0
304	20230605	161200	2739265950	28550	28550	28550	28550	0
305	20230605	161100	2739265950	28550	28550	28550	28550	0
306	20230605	161000	2739265950	28550	28550	28550	28550	0
307	20230605	160900	2739265950	28550	28550	28550	28550	0
308	20230605	160800	2739265950	28550	28550	28550	28550	0
309	20230605	160700	2739265950	28550	28550	28550	28550	0
310	20230605	160600	2739265950	28550	28550	28550	28550	0
311	20230605	160500	2739265950	28550	28550	28550	28550	0
312	20230605	160400	2739265950	28550	28550	28550	28550	0
313	20230605	160300	2739265950	28550	28550	28550	28550	0
314	20230605	160200	2739265950	28550	28550	28550	28550	0
315	20230605	160100	2739265950	28550	28550	28550	28550	0
316	20230605	160000	2739265950	28550	28550	28550	28550	0
317	20230605	155900	2739265950	28550	28550	28550	28550	0
318	20230605	155800	2739265950	28550	28550	28550	28550	0
319	20230605	155700	2739265950	28550	28550	28550	28550	0
320	20230605	155600	2739265950	28550	28550	28550	28550	0
321	20230605	155500	2739265950	28550	28550	28550	28550	0
322	20230605	155400	2739265950	28550	28550	28550	28550	0
323	20230605	155300	2739265950	28550	28550	28550	28550	0
324	20230605	155200	2739265950	28550	28550	28550	28550	0
325	20230605	155100	2739265950	28550	28550	28550	28550	0
326	20230605	155000	2739265950	28550	28550	28550	28550	0
327	20230605	154900	2739265950	28550	28550	28550	28550	0
328	20230605	154800	2739265950	28550	28550	28550	28550	0
329	20230605	154700	2739265950	28550	28550	28550	28550	0
330	20230605	154600	2739265950	28550	28550	28550	28550	0
331	20230605	154500	2739265950	28550	28550	28550	28550	0
332	20230605	154400	2739265950	28550	28550	28550	28550	2980
333	20230605	154300	2739265950	28550	28550	28550	28550	0
334	20230605	154200	2739265950	28550	28550	28550	28550	0
335	20230605	154100	2739265950	28550	28550	28550	28550	0
336	20230605	154000	2739265950	28550	28550	28550	28550	0
337	20230605	153900	2739265950	28550	28550	28550	28550	0
338	20230605	153800	2739265950	28550	28550	28550	28550	0
339	20230605	153700	2739265950	28550	28550	28550	28550	0
340	20230605	153600	2739265950	28550	28550	28550	28550	0
341	20230605	153500	2739265950	28550	28550	28550	28550	0
342	20230605	153400	2739265950	28550	28550	28550	28550	0
343	20230605	153300	2739265950	28550	28550	28550	28550	0
344	20230605	153200	2739265950	28550	28550	28550	28550	0
345	20230605	153100	2739265950	28550	28550	28550	28550	0
346	20230605	153000	2739265950	28550	28550	28550	28550	2980
347	20230605	152900	2654186950	28650	28650	28650	28650	0
348	20230605	152800	2654186950	28650	28650	28650	28650	0
349	20230605	152700	2654186950	28650	28650	28650	28650	0
350	20230605	152600	2654186950	28650	28650	28650	28650	0
351	20230605	152500	2654186950	28650	28650	28650	28650	0
352	20230605	152400	2654186950	28650	28650	28650	28650	0
353	20230605	152300	2654186950	28650	28650	28650	28650	0
354	20230605	152200	2654186950	28650	28650	28650	28650	0
355	20230605	152100	2654186950	28650	28650	28650	28650	0
356	20230605	152000	2654186950	28650	28650	28650	28650	0
357	20230605	151900	2654186950	28650	28650	28650	28600	91
358	20230605	151800	2651584000	28650	28650	28650	28600	16
359	20230605	151700	2651125950	28600	28650	28650	28600	44
360	20230605	151600	2649867100	28650	28550	28650	28550	1005
361	20230605	151500	2621123950	28600	28550	28600	28550	80
362	20230605	151400	2618837150	28550	28550	28600	28550	115
363	20230605	151300	2615553450	28550	28550	28550	28550	4
364	20230605	151200	2615439250	28550	28550	28600	28500	5570
365	20230605	151100	2456458550	28550	28600	28600	28550	108
366	20230605	151000	2453375100	28550	28550	28600	28550	37
367	20230605	150900	2452318600	28550	28600	28600	28550	454
368	20230605	150800	2439334800	28600	28600	28650	28600	31
369	20230605	150700	2438448050	28600	28600	28600	28600	402
370	20230605	150600	2426950850	28600	28600	28650	28600	106
371	20230605	150500	2423919150	28600	28600	28600	28600	1041
372	20230605	150400	2394146550	28600	28600	28650	28600	54
373	20230605	150300	2392600400	28600	28600	28650	28600	22
374	20230605	150200	2391971050	28600	28600	28600	28600	71
375	20230605	150100	2389940450	28600	28600	28650	28600	32
376	20230605	150000	2389025150	28600	28600	28650	28600	28
377	20230605	145900	2388224250	28600	28600	28650	28600	18
378	20230605	145800	2387709300	28600	28600	28600	28600	11
379	20230605	145700	2387394700	28600	28600	28650	28600	119
380	20230605	145600	2383991200	28600	28600	28600	28600	103
381	20230605	145500	2381045400	28600	28600	28650	28600	761
382	20230605	145400	2359278900	28600	28650	28650	28600	54
383	20230605	145300	2357734450	28600	28650	28650	28600	4
384	20230605	145200	2357620000	28650	28600	28650	28600	25
385	20230605	145100	2356904850	28600	28600	28600	28600	3
386	20230605	145000	2356819050	28650	28600	28650	28600	41
387	20230605	144900	2355644600	28650	28650	28650	28650	0
388	20230605	144800	2355644600	28650	28650	28650	28650	2
389	20230605	144700	2355587300	28650	28650	28650	28650	1474
390	20230605	144600	2313357200	28700	28650	28700	28650	613
391	20230605	144500	2295794700	28650	28600	28650	28600	32
392	20230605	144400	2294877950	28650	28650	28650	28650	2
393	20230605	144300	2294820650	28650	28650	28650	28650	149
394	20230605	144200	2290551800	28600	28650	28650	28600	682
395	20230605	144100	2271020950	28650	28650	28650	28650	7
396	20230605	144000	2270820400	28650	28650	28650	28600	8
397	20230605	143900	2270591250	28650	28650	28650	28600	447
398	20230605	143800	2257784750	28650	28600	28650	28600	1466
399	20230605	143700	2215802850	28650	28650	28650	28650	14
400	20230605	143600	2215401750	28650	28650	28650	28650	527
401	20230605	143500	2200303200	28650	28650	28650	28650	15
402	20230605	143400	2199873450	28650	28650	28650	28650	1
403	20230605	143300	2199844800	28650	28650	28650	28600	36
404	20230605	143200	2198814100	28650	28650	28650	28650	0
405	20230605	143100	2198814100	28650	28650	28650	28600	39
406	20230605	143000	2197697500	28650	28600	28650	28600	5
407	20230605	142900	2197554350	28650	28650	28650	28650	3
408	20230605	142800	2197468400	28650	28650	28650	28650	4
409	20230605	142700	2197353800	28650	28650	28650	28650	2
410	20230605	142600	2197296500	28650	28650	28650	28650	3
411	20230605	142500	2197210550	28600	28650	28650	28600	17
412	20230605	142400	2196723900	28650	28650	28700	28650	1116
413	20230605	142300	2164750250	28650	28550	28650	28550	2411
414	20230605	142200	2095789100	28600	28600	28600	28600	4
415	20230605	142100	2095674700	28550	28550	28550	28550	42
416	20230605	142000	2094475600	28600	28600	28600	28600	6
417	20230605	141900	2094304000	28600	28600	28600	28550	1119
418	20230605	141800	2062300650	28600	28600	28600	28550	185
419	20230605	141700	2057009700	28600	28600	28600	28600	1
420	20230605	141600	2056981100	28600	28550	28600	28550	104
421	20230605	141500	2054008150	28600	28600	28600	28550	7
422	20230605	141400	2053808000	28600	28600	28600	28600	1000
423	20230605	141300	2025208000	28600	28600	28600	28600	5
424	20230605	141200	2025065000	28600	28600	28600	28600	2
425	20230605	141100	2025007800	28600	28600	28600	28600	59
426	20230605	141000	2023320400	28600	28600	28600	28600	0
427	20230605	140900	2023320400	28600	28600	28600	28550	187
428	20230605	140800	2017972250	28600	28600	28600	28600	4
429	20230605	140700	2017857850	28600	28600	28600	28600	15
430	20230605	140600	2017428850	28600	28550	28600	28550	6
431	20230605	140500	2017257300	28600	28600	28600	28600	2
432	20230605	140400	2017200100	28600	28600	28600	28600	4
433	20230605	140300	2017085700	28600	28600	28600	28600	501
434	20230605	140200	2002757100	28600	28600	28600	28600	6
435	20230605	140100	2002585500	28600	28600	28600	28600	3
436	20230605	140000	2002499700	28600	28600	28600	28600	38
437	20230605	135900	2001412900	28600	28550	28600	28550	35
438	20230605	135800	2000411950	28600	28600	28600	28600	8
439	20230605	135700	2000183150	28600	28550	28600	28550	3
440	20230605	135600	2000097400	28600	28600	28600	28600	4
441	20230605	135500	1999983000	28550	28550	28550	28550	30
442	20230605	135400	1999126500	28600	28600	28600	28600	4
443	20230605	135300	1999012100	28600	28600	28600	28600	2
444	20230605	135200	1998954900	28550	28550	28550	28550	42
445	20230605	135100	1997755800	28550	28600	28600	28550	6
446	20230605	135000	1997584300	28600	28550	28600	28550	42
447	20230605	134900	1996383800	28550	28550	28550	28550	856
448	20230605	134800	1971945000	28550	28550	28550	28550	631
449	20230605	134700	1953929950	28550	28500	28550	28500	4
450	20230605	134600	1953815800	28550	28550	28550	28550	3
451	20230605	134500	1953730150	28550	28600	28600	28500	78
452	20230605	134400	1951503250	28600	28600	28600	28600	1
453	20230605	134300	1951474650	28600	28600	28600	28600	14
454	20230605	134200	1951074250	28600	28550	28600	28550	6
455	20230605	134100	1950902900	28600	28600	28600	28600	0
456	20230605	134000	1950902900	28600	28600	28600	28600	4
457	20230605	133900	1950788500	28550	28550	28550	28550	866
458	20230605	133800	1926064200	28550	28550	28550	28550	399
459	20230605	133700	1914672750	28550	28500	28550	28500	175
460	20230605	133600	1909676550	28550	28550	28550	28500	1030
461	20230605	133500	1880271550	28550	28550	28550	28550	595
462	20230605	133400	1863284300	28500	28550	28550	28500	203
463	20230605	133300	1857498650	28550	28550	28550	28500	510
464	20230605	133200	1842943350	28550	28550	28550	28500	2122
465	20230605	133100	1782363750	28550	28550	28550	28550	50
466	20230605	133000	1780936250	28550	28550	28600	28550	255
467	20230605	132900	1773655900	28550	28550	28550	28550	0
468	20230605	132800	1773655900	28550	28600	28600	28550	10
469	20230605	132700	1773370250	28550	28550	28550	28550	1
470	20230605	132600	1773341700	28600	28600	28600	28600	100
471	20230605	132500	1770481700	28600	28550	28600	28550	102
472	20230605	132400	1767569500	28550	28550	28550	28550	100
473	20230605	132300	1764714500	28600	28600	28600	28600	3
474	20230605	132200	1764628700	28550	28550	28550	28550	30
475	20230605	132100	1763772200	28600	28600	28600	28600	9
476	20230605	132000	1763514800	28600	28600	28600	28600	0
477	20230605	131900	1763514800	28600	28600	28600	28600	3
478	20230605	131800	1763429000	28550	28550	28550	28550	1
479	20230605	131700	1763400450	28550	28600	28600	28550	33
480	20230605	131600	1762456700	28600	28600	28600	28600	3
481	20230605	131500	1762370900	28600	28600	28600	28600	42
482	20230605	131400	1761169700	28600	28600	28600	28600	0
483	20230605	131300	1761169700	28600	28600	28600	28600	0
484	20230605	131200	1761169700	28600	28600	28600	28600	14
485	20230605	131100	1760769300	28600	28600	28600	28600	0
486	20230605	131000	1760769300	28600	28600	28600	28550	11
487	20230605	130900	1760454850	28600	28600	28600	28600	12
488	20230605	130800	1760111650	28600	28600	28600	28600	3
489	20230605	130700	1760025850	28600	28600	28600	28600	1
490	20230605	130600	1759997250	28600	28600	28600	28600	4
491	20230605	130500	1759882850	28600	28600	28600	28600	4
492	20230605	130400	1759768450	28600	28600	28600	28600	15
493	20230605	130300	1759339450	28600	28600	28600	28600	1
494	20230605	130200	1759310850	28600	28600	28600	28600	72
495	20230605	130100	1757251650	28600	28550	28600	28550	477
496	20230605	130000	1743633250	28600	28550	28600	28550	3
497	20230605	125900	1743547550	28600	28600	28600	28600	2
498	20230605	125800	1743490350	28550	28550	28550	28550	1
499	20230605	125700	1743461800	28600	28600	28600	28600	3
500	20230605	125600	1743376000	28550	28550	28550	28550	158
501	20230605	125500	1738865100	28600	28550	28600	28550	128
502	20230605	125400	1735210600	28600	28600	28600	28600	18
503	20230605	125300	1734695800	28600	28600	28600	28550	6
504	20230605	125200	1734524300	28550	28600	28600	28550	1150
505	20230605	125100	1701686800	28550	28600	28600	28550	11
506	20230605	125000	1701372300	28600	28600	28600	28550	33
507	20230605	124900	1700428600	28600	28600	28600	28600	4
508	20230605	124800	1700314200	28550	28550	28550	28550	2
509	20230605	124700	1700257100	28600	28550	28600	28550	12
510	20230605	124600	1699913950	28600	28550	28600	28550	3
511	20230605	124500	1699828200	28550	28550	28550	28550	3
512	20230605	124400	1699742550	28550	28600	28600	28550	27
513	20230605	124300	1698970400	28600	28550	28600	28550	107
514	20230605	124200	1695912050	28600	28600	28600	28600	2
515	20230605	124100	1695854850	28550	28600	28600	28550	8
516	20230605	124000	1695626200	28600	28600	28650	28600	1334
517	20230605	123900	1657473650	28600	28600	28650	28600	339
518	20230605	123800	1647772250	28650	28600	28650	28600	302
519	20230605	123700	1639125250	28650	28650	28650	28600	318
520	20230605	123600	1630015050	28600	28650	28650	28600	5
521	20230605	123500	1629871900	28650	28600	28650	28600	113
522	20230605	123400	1626635050	28600	28650	28650	28600	460
523	20230605	123300	1613474600	28650	28600	28650	28600	14
524	20230605	123200	1613073600	28650	28650	28650	28650	1
525	20230605	123100	1613044950	28600	28650	28650	28600	9
526	20230605	123000	1612787200	28650	28600	28650	28600	6
527	20230605	122900	1612615350	28600	28650	28650	28600	12
528	20230605	122800	1612272050	28600	28600	28600	28600	2
529	20230605	122700	1612214850	28600	28650	28650	28600	58
530	20230605	122600	1610555900	28600	28600	28600	28600	57
531	20230605	122500	1608925700	28600	28650	28650	28600	24
532	20230605	122400	1608239200	28600	28600	28600	28600	50
533	20230605	122300	1606809200	28600	28650	28650	28600	225
534	20230605	122200	1600374050	28600	28600	28650	28600	355
535	20230605	122100	1590220700	28650	28650	28650	28650	0
536	20230605	122000	1590220700	28650	28650	28650	28600	178
537	20230605	121900	1585121100	28650	28650	28650	28650	1
538	20230605	121800	1585092450	28600	28600	28650	28600	232
539	20230605	121700	1578457050	28600	28600	28650	28600	223
540	20230605	121600	1572078950	28650	28650	28650	28650	2
541	20230605	121500	1572021650	28600	28600	28600	28600	3
542	20230605	121400	1571935850	28650	28650	28650	28650	38
543	20230605	121300	1570847150	28600	28600	28600	28600	2
544	20230605	121200	1570789950	28600	28600	28650	28600	10
545	20230605	121100	1570503850	28600	28650	28650	28600	106
546	20230605	121000	1567472200	28600	28650	28650	28600	56
547	20230605	120900	1565870450	28600	28600	28600	28600	0
548	20230605	120800	1565870450	28600	28600	28600	28600	7
549	20230605	120700	1565670250	28650	28600	28650	28600	203
550	20230605	120600	1559854350	28650	28650	28650	28650	2
551	20230605	120500	1559797050	28650	28650	28650	28600	53
552	20230605	120400	1558278700	28650	28650	28650	28650	6
553	20230605	120300	1558106800	28600	28650	28650	28600	355
554	20230605	120200	1547936150	28650	28600	28650	28600	3
555	20230605	120100	1547850300	28650	28600	28650	28600	12
556	20230605	120000	1547506650	28600	28650	28650	28600	15
557	20230605	115900	1547077000	28650	28650	28650	28650	2
558	20230605	115800	1547019700	28600	28600	28600	28600	1
559	20230605	115700	1546991100	28650	28650	28650	28600	6
560	20230605	115600	1546819300	28600	28600	28600	28600	0
561	20230605	115500	1546819300	28600	28550	28600	28550	1236
562	20230605	115400	1511469800	28600	28600	28600	28600	2
563	20230605	115300	1511412600	28550	28600	28600	28550	27
564	20230605	115200	1510640500	28600	28550	28600	28550	4
565	20230605	115100	1510526200	28600	28600	28600	28600	5
566	20230605	115000	1510383200	28550	28600	28600	28550	3
567	20230605	114900	1510297450	28600	28550	28600	28550	47
568	20230605	114800	1508955000	28600	28550	28600	28550	303
569	20230605	114700	1500289250	28550	28550	28550	28550	3
570	20230605	114600	1500203600	28600	28600	28600	28600	108
571	20230605	114500	1497114800	28550	28550	28550	28550	11
572	20230605	114400	1496800750	28550	28600	28600	28550	39
573	20230605	114300	1495687200	28550	28550	28550	28550	0
574	20230605	114200	1495687200	28550	28550	28550	28550	1
575	20230605	114100	1495658650	28600	28600	28600	28600	2
576	20230605	114000	1495601450	28550	28550	28550	28550	2
577	20230605	113900	1495544350	28550	28550	28550	28550	2
578	20230605	113800	1495487250	28600	28600	28600	28600	0
579	20230605	113700	1495487250	28600	28600	28600	28600	5
580	20230605	113600	1495344250	28600	28600	28600	28600	0
581	20230605	113500	1495344250	28600	28600	28600	28600	2
582	20230605	113400	1495287050	28550	28550	28550	28550	0
583	20230605	113300	1495287050	28550	28550	28550	28550	0
584	20230605	113200	1495287050	28550	28550	28550	28550	0
585	20230605	113100	1495287050	28550	28600	28600	28550	306
586	20230605	113000	1486541900	28600	28550	28600	28550	409
587	20230605	112900	1474864450	28550	28550	28550	28550	1
588	20230605	112800	1474835900	28550	28550	28550	28550	0
589	20230605	112700	1474835900	28550	28600	28600	28550	23
590	20230605	112600	1474179100	28600	28600	28600	28600	0
591	20230605	112500	1474179100	28600	28600	28600	28600	611
592	20230605	112400	1456704500	28550	28600	28600	28500	923
593	20230605	112300	1430351850	28600	28600	28600	28600	6
594	20230605	112200	1430180250	28600	28550	28600	28550	453
595	20230605	112100	1417224750	28550	28600	28600	28550	9
596	20230605	112000	1416967750	28600	28600	28600	28600	67
597	20230605	111900	1415051550	28600	28600	28600	28600	53
598	20230605	111800	1413535750	28600	28550	28600	28550	187
599	20230605	111700	1408196850	28550	28550	28550	28550	94
600	20230605	111600	1405513150	28550	28550	28550	28550	0
601	20230605	111500	1405513150	28550	28550	28550	28550	27
602	20230605	111400	1404742300	28600	28600	28600	28600	0
603	20230605	111300	1404742300	28600	28600	28600	28600	11
604	20230605	111200	1404427700	28550	28550	28550	28550	248
605	20230605	111100	1397347300	28550	28550	28550	28550	56
606	20230605	111000	1395748500	28500	28600	28600	28500	16
607	20230605	110900	1395292400	28500	28500	28500	28500	20
608	20230605	110800	1394722400	28500	28550	28550	28500	1068
609	20230605	110700	1364267500	28550	28550	28550	28550	1020
610	20230605	110600	1335146500	28550	28550	28550	28550	0
611	20230605	110500	1335146500	28550	28500	28550	28500	11
612	20230605	110400	1334832950	28500	28500	28500	28500	0
613	20230605	110300	1334832950	28500	28500	28500	28500	1388
614	20230605	110200	1295274950	28500	28500	28500	28500	0
615	20230605	110100	1295274950	28500	28550	28550	28500	1633
616	20230605	110000	1248717500	28550	28550	28600	28550	279
617	20230605	105900	1240751950	28550	28550	28550	28550	210
618	20230605	105800	1234756450	28550	28550	28550	28550	0
619	20230605	105700	1234756450	28550	28550	28550	28550	5
620	20230605	105600	1234613700	28500	28550	28550	28500	77
621	20230605	105500	1232416200	28550	28500	28550	28500	104
622	20230605	105400	1229447050	28550	28550	28550	28550	4
623	20230605	105300	1229332850	28550	28550	28550	28550	233
624	20230605	105200	1222680700	28550	28550	28550	28550	325
625	20230605	105100	1213401950	28550	28500	28550	28500	1010
626	20230605	105000	1184616450	28500	28500	28500	28500	1
627	20230605	104900	1184587950	28500	28500	28550	28500	624
628	20230605	104800	1166792500	28550	28550	28550	28550	300
629	20230605	104700	1158227500	28550	28550	28550	28550	1223
630	20230605	104600	1123310850	28550	28550	28550	28500	502
631	20230605	104500	1108978800	28550	28500	28550	28500	137
632	20230605	104400	1105074250	28550	28550	28550	28550	15
633	20230605	104300	1104646000	28550	28550	28550	28550	10
634	20230605	104200	1104360500	28550	28500	28550	28500	389
635	20230605	104100	1093265000	28500	28600	28600	28500	3620
636	20230605	104000	990065500	28600	28600	28600	28600	0
637	20230605	103900	990065500	28600	28550	28600	28550	122
638	20230605	103800	986577400	28550	28550	28550	28550	208
639	20230605	103700	980639000	28550	28550	28550	28550	93
640	20230605	103600	977983850	28600	28600	28600	28600	1
641	20230605	103500	977955250	28600	28550	28600	28550	191
642	20230605	103400	972502150	28600	28600	28600	28600	1
643	20230605	103300	972473550	28600	28550	28600	28550	18
644	20230605	103200	971959050	28600	28600	28600	28600	2
645	20230605	103100	971901850	28550	28600	28600	28550	104
646	20230605	103000	968930800	28600	28550	28600	28500	1802
647	20230605	102900	917483950	28600	28600	28600	28600	349
648	20230605	102800	907502550	28600	28600	28600	28600	2
649	20230605	102700	907445350	28600	28600	28600	28600	317
650	20230605	102600	898379150	28600	28600	28600	28600	1
651	20230605	102500	898350550	28600	28600	28600	28600	51
652	20230605	102400	896891950	28600	28550	28600	28550	205
653	20230605	102300	891038950	28600	28600	28600	28600	1
654	20230605	102200	891010350	28550	28600	28600	28550	176
655	20230605	102100	885985050	28600	28600	28600	28600	424
656	20230605	102000	873858650	28600	28600	28600	28600	19
657	20230605	101900	873315250	28600	28650	28650	28600	239
658	20230605	101800	866479100	28650	28650	28650	28650	35
659	20230605	101700	865476350	28650	28550	28650	28550	86
660	20230605	101600	863014750	28600	28600	28650	28600	1634
661	20230605	101500	816282200	28600	28600	28600	28600	60
662	20230605	101400	814566200	28600	28600	28600	28600	113
663	20230605	101300	811334400	28600	28650	28650	28600	1813
664	20230605	101200	759482550	28650	28650	28650	28650	10
665	20230605	101100	759196050	28650	28650	28650	28650	0
666	20230605	101000	759196050	28650	28600	28650	28600	2
667	20230605	100900	759138800	28600	28650	28650	28600	244
668	20230605	100800	752151200	28650	28650	28650	28600	444
669	20230605	100700	739431700	28650	28650	28650	28650	25
670	20230605	100600	738715450	28700	28650	28700	28650	1203
671	20230605	100500	704249350	28650	28650	28650	28650	40
672	20230605	100400	703103350	28650	28650	28650	28650	15
673	20230605	100300	702673600	28650	28650	28650	28650	20
674	20230605	100200	702100600	28650	28700	28700	28650	80
675	20230605	100100	699807100	28700	28700	28700	28700	101
676	20230605	100000	696908400	28700	28650	28700	28650	114
677	20230605	095900	693639600	28700	28700	28700	28700	40
678	20230605	095800	692491600	28700	28700	28700	28700	1
679	20230605	095700	692462900	28700	28700	28700	28700	23
680	20230605	095600	691802800	28700	28700	28700	28700	0
681	20230605	095500	691802800	28700	28650	28700	28650	444
682	20230605	095400	679081150	28650	28650	28700	28650	293
683	20230605	095300	670681550	28700	28700	28700	28650	462
684	20230605	095200	657436650	28700	28650	28700	28650	43
685	20230605	095100	656204400	28650	28650	28650	28650	43
686	20230605	095000	654972450	28650	28750	28750	28650	550
687	20230605	094900	639170750	28750	28700	28750	28700	4
688	20230605	094800	639055900	28700	28750	28750	28700	743
689	20230605	094700	617698150	28700	28700	28700	28700	220
690	20230605	094600	611384150	28700	28750	28750	28700	2
691	20230605	094500	611326700	28700	28700	28750	28700	1248
692	20230605	094400	575508600	28750	28750	28750	28750	6
693	20230605	094300	575336100	28750	28750	28750	28700	784
694	20230605	094200	552796550	28750	28750	28750	28700	313
695	20230605	094100	543801400	28750	28800	28800	28750	213
696	20230605	094000	537677600	28800	28750	28800	28750	227
697	20230605	093900	531146000	28750	28800	28800	28750	23
698	20230605	093800	530483650	28750	28750	28750	28750	332
699	20230605	093700	520938650	28800	28750	28800	28700	26
700	20230605	093600	520191100	28750	28750	28750	28750	333
701	20230605	093500	510617350	28750	28750	28750	28700	583
702	20230605	093400	493856400	28800	28800	28800	28800	102
703	20230605	093300	490918800	28800	28750	28800	28750	70
704	20230605	093200	488905750	28800	28800	28800	28750	237
705	20230605	093100	482080900	28800	28750	28800	28750	263
706	20230605	093000	474519050	28750	28750	28750	28750	17
707	20230605	092900	474030300	28750	28750	28750	28700	248
708	20230605	092800	466900700	28750	28700	28750	28700	431
709	20230605	092700	454509500	28700	28700	28750	28700	281
710	20230605	092600	446440150	28750	28800	28800	28700	472
711	20230605	092500	432870300	28750	28750	28750	28750	136
712	20230605	092400	428960300	28750	28750	28800	28750	90
713	20230605	092300	426372450	28800	28800	28800	28750	181
714	20230605	092200	421162200	28800	28750	28850	28700	2097
715	20230605	092100	360779750	28750	28650	28750	28650	2672
716	20230605	092000	284063350	28700	28650	28700	28650	28
717	20230605	091900	283260550	28650	28650	28650	28650	62
718	20230605	091800	281484250	28650	28650	28650	28650	301
719	20230605	091700	272860600	28700	28700	28700	28650	124
720	20230605	091600	269305250	28650	28700	28700	28650	340
721	20230605	091500	259552300	28700	28700	28700	28650	206
722	20230605	091400	253643900	28700	28650	28700	28650	73
723	20230605	091300	251552400	28650	28650	28650	28650	11
724	20230605	091200	251237250	28650	28600	28650	28600	640
725	20230605	091100	232903000	28600	28650	28650	28600	33
726	20230605	091000	231957700	28650	28650	28700	28650	74
727	20230605	090900	229837550	28650	28600	28650	28600	1579
728	20230605	090800	184601050	28600	28600	28600	28600	301
729	20230605	090700	175992450	28600	28550	28600	28550	743
730	20230605	090600	154762800	28600	28600	28600	28600	190
731	20230605	090500	149328800	28600	28600	28600	28550	441
732	20230605	090400	136717850	28650	28700	28700	28600	317
733	20230605	090300	127628950	28700	28700	28700	28650	218
734	20230605	090200	121378650	28700	28650	28700	28600	1172
735	20230605	090100	87802150	28650	28600	28650	28550	1333
736	20230605	090000	49688050	28600	28500	28600	28500	1742